Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 1105,08 | 1112,37 | 1095,07 | 1101,06 | 1101,06 | 284.300 |
17 abr 2024 | 1103,19 | 1103,30 | 1091,14 | 1094,80 | 1094,80 | 328.100 |
16 abr 2024 | 1073,31 | 1095,00 | 1073,26 | 1089,51 | 1089,51 | 539.400 |
15 abr 2024 | 1093,74 | 1094,32 | 1068,71 | 1069,27 | 1069,27 | 324.900 |
12 abr 2024 | 1077,00 | 1082,50 | 1072,18 | 1076,49 | 1076,49 | 263.200 |
11 abr 2024 | 1094,88 | 1094,88 | 1076,83 | 1083,00 | 1083,00 | 299.600 |
10 abr 2024 | 1090,97 | 1096,54 | 1086,83 | 1093,10 | 1093,10 | 221.300 |
09 abr 2024 | 1113,80 | 1118,21 | 1089,31 | 1095,74 | 1095,74 | 290.100 |
08 abr 2024 | 1117,56 | 1120,41 | 1105,91 | 1107,24 | 1107,24 | 246.900 |
05 abr 2024 | 1102,98 | 1121,21 | 1102,98 | 1117,56 | 1117,56 | 280.100 |
04 abr 2024 | 1133,75 | 1134,02 | 1098,74 | 1099,63 | 1099,63 | 307.900 |
03 abr 2024 | 1139,97 | 1149,23 | 1132,21 | 1132,95 | 1132,95 | 281.800 |
02 abr 2024 | 1135,09 | 1142,04 | 1131,40 | 1140,21 | 1140,21 | 325.600 |
01 abr 2024 | 1128,22 | 1133,77 | 1122,50 | 1130,28 | 1130,28 | 236.800 |
28 mar 2024 | 1140,97 | 1142,72 | 1125,63 | 1128,88 | 1128,88 | 293.000 |
27 mar 2024 | 1143,80 | 1144,06 | 1123,48 | 1135,52 | 1135,52 | 369.100 |
26 mar 2024 | 1131,48 | 1140,64 | 1123,86 | 1134,78 | 1134,78 | 353.000 |
25 mar 2024 | 1164,74 | 1165,15 | 1136,43 | 1137,07 | 1137,07 | 350.200 |
22 mar 2024 | 1162,94 | 1168,60 | 1155,88 | 1167,53 | 1167,53 | 273.600 |
21 mar 2024 | 1149,61 | 1169,11 | 1144,14 | 1162,94 | 1162,94 | 427.700 |
20 mar 2024 | 1141,24 | 1145,73 | 1136,11 | 1145,29 | 1145,29 | 297.000 |
19 mar 2024 | 1121,58 | 1136,27 | 1121,50 | 1134,63 | 1134,63 | 263.900 |
18 mar 2024 | 1122,57 | 1125,34 | 1111,55 | 1113,83 | 1113,83 | 325.400 |
15 mar 2024 | 1113,41 | 1121,99 | 1110,40 | 1113,18 | 1113,18 | 533.700 |
14 mar 2024 | 1105,00 | 1118,10 | 1100,72 | 1116,90 | 1116,90 | 374.400 |
13 mar 2024 | 1093,92 | 1105,46 | 1088,50 | 1101,40 | 1101,40 | 268.100 |
12 mar 2024 | 1086,00 | 1098,46 | 1084,79 | 1094,60 | 1094,60 | 309.300 |
11 mar 2024 | 1089,49 | 1089,49 | 1071,57 | 1086,13 | 1086,13 | 229.500 |
08 mar 2024 | 1083,94 | 1095,00 | 1078,88 | 1084,20 | 1084,20 | 316.700 |
07 mar 2024 | 1090,45 | 1096,68 | 1086,00 | 1089,43 | 1089,43 | 264.300 |
06 mar 2024 | 1079,67 | 1089,71 | 1074,98 | 1081,65 | 1081,65 | 333.900 |
05 mar 2024 | 1082,05 | 1084,86 | 1077,42 | 1079,67 | 1079,67 | 296.800 |
04 mar 2024 | 1088,06 | 1090,79 | 1072,84 | 1077,98 | 1077,98 | 321.600 |
01 mar 2024 | 1085,71 | 1091,23 | 1082,13 | 1085,45 | 1085,45 | 233.500 |
29 feb 2024 | 1098,95 | 1098,95 | 1078,15 | 1087,42 | 1087,42 | 422.900 |
28 feb 2024 | 1080,00 | 1093,99 | 1074,87 | 1092,96 | 1092,96 | 336.700 |
27 feb 2024 | 1069,20 | 1083,57 | 1058,84 | 1081,75 | 1081,75 | 354.800 |
26 feb 2024 | 1058,90 | 1068,80 | 1056,19 | 1062,07 | 1062,07 | 338.600 |
23 feb 2024 | 1053,93 | 1066,12 | 1053,74 | 1058,02 | 1058,02 | 223.800 |
22 feb 2024 | 1043,20 | 1058,91 | 1043,20 | 1054,81 | 1054,81 | 305.700 |
21 feb 2024 | 1039,12 | 1047,50 | 1033,20 | 1039,77 | 1039,77 | 259.900 |
20 feb 2024 | 1050,73 | 1056,14 | 1032,76 | 1035,63 | 1035,63 | 413.700 |
16 feb 2024 | 1055,23 | 1060,51 | 1041,99 | 1051,05 | 1051,05 | 443.100 |
15 feb 2024 | 1050,98 | 1057,20 | 1037,03 | 1047,90 | 1047,90 | 406.200 |
14 feb 2024 | 1035,00 | 1050,60 | 1034,63 | 1049,30 | 1049,30 | 515.200 |
13 feb 2024 | 1025,00 | 1041,72 | 1025,00 | 1039,26 | 1039,26 | 487.500 |
12 feb 2024 | 1025,70 | 1027,28 | 1016,86 | 1026,39 | 1026,39 | 408.100 |
09 feb 2024 | 1025,89 | 1041,33 | 1021,75 | 1025,82 | 1025,82 | 553.600 |
08 feb 2024 | 1010,50 | 1069,42 | 1009,29 | 1020,83 | 1020,83 | 810.200 |
07 feb 2024 | 1055,71 | 1074,04 | 1050,48 | 1067,02 | 1067,02 | 605.600 |
06 feb 2024 | 1054,62 | 1056,32 | 1045,87 | 1051,86 | 1051,86 | 292.000 |
05 feb 2024 | 1043,75 | 1057,22 | 1040,62 | 1055,62 | 1055,62 | 342.600 |
02 feb 2024 | 1037,00 | 1054,57 | 1034,91 | 1047,31 | 1047,31 | 314.700 |
01 feb 2024 | 1031,11 | 1042,06 | 1021,29 | 1041,75 | 1041,75 | 278.000 |
31 ene 2024 | 1036,82 | 1045,85 | 1022,44 | 1023,05 | 1023,05 | 330.900 |
30 ene 2024 | 1030,00 | 1047,57 | 1027,15 | 1041,12 | 1041,12 | 256.800 |
29 ene 2024 | 1024,06 | 1032,64 | 1017,20 | 1030,01 | 1030,01 | 255.900 |
26 ene 2024 | 1026,38 | 1028,92 | 1018,06 | 1022,51 | 1022,51 | 268.000 |
25 ene 2024 | 1023,92 | 1024,38 | 1013,51 | 1024,04 | 1024,04 | 340.200 |
24 ene 2024 | 1025,51 | 1025,51 | 1010,03 | 1018,45 | 1018,45 | 370.800 |
23 ene 2024 | 1037,50 | 1039,83 | 1011,44 | 1025,32 | 1025,32 | 473.600 |
22 ene 2024 | 1028,61 | 1039,16 | 1015,69 | 1035,94 | 1035,94 | 362.200 |
19 ene 2024 | 1015,62 | 1037,24 | 1014,88 | 1028,10 | 1028,10 | 677.000 |
18 ene 2024 | 987,08 | 1015,60 | 987,08 | 1015,53 | 1015,53 | 516.800 |
17 ene 2024 | 991,14 | 1004,45 | 983,98 | 992,16 | 992,16 | 511.900 |
16 ene 2024 | 956,99 | 996,83 | 954,33 | 990,25 | 990,25 | 581.500 |
12 ene 2024 | 948,38 | 957,90 | 941,06 | 953,06 | 953,06 | 334.300 |
11 ene 2024 | 937,61 | 947,17 | 935,75 | 944,61 | 944,61 | 330.900 |
10 ene 2024 | 927,46 | 937,81 | 927,46 | 936,55 | 936,55 | 404.200 |
09 ene 2024 | 924,38 | 929,14 | 921,25 | 927,90 | 927,90 | 380.000 |
08 ene 2024 | 926,59 | 933,62 | 914,50 | 927,94 | 927,94 | 611.700 |
05 ene 2024 | 935,00 | 937,80 | 924,40 | 925,40 | 925,40 | 468.000 |
04 ene 2024 | 945,50 | 951,27 | 935,08 | 935,80 | 935,80 | 372.900 |
03 ene 2024 | 952,10 | 958,54 | 941,38 | 943,71 | 943,71 | 465.700 |
02 ene 2024 | 948,89 | 965,68 | 943,33 | 944,98 | 944,98 | 396.000 |
29 dic 2023 | 944,49 | 950,83 | 941,30 | 950,08 | 950,08 | 350.000 |
28 dic 2023 | 945,69 | 945,84 | 939,36 | 941,21 | 941,21 | 232.900 |
27 dic 2023 | 940,00 | 943,84 | 936,09 | 942,55 | 942,55 | 203.500 |
26 dic 2023 | 950,68 | 952,89 | 940,42 | 942,06 | 942,06 | 258.400 |
22 dic 2023 | 957,55 | 962,56 | 951,32 | 952,06 | 952,06 | 335.200 |
21 dic 2023 | 953,82 | 962,14 | 952,85 | 957,55 | 957,55 | 243.300 |
20 dic 2023 | 963,00 | 969,09 | 950,00 | 950,25 | 950,25 | 299.600 |
19 dic 2023 | 963,78 | 966,66 | 958,69 | 964,26 | 964,26 | 292.700 |
18 dic 2023 | 952,98 | 964,26 | 952,98 | 960,13 | 960,13 | 406.700 |
15 dic 2023 | 948,70 | 952,39 | 936,06 | 951,57 | 951,57 | 904.000 |
14 dic 2023 | 983,72 | 983,72 | 945,53 | 951,12 | 951,12 | 612.700 |
13 dic 2023 | 976,55 | 988,00 | 974,02 | 983,41 | 983,41 | 367.500 |
12 dic 2023 | 971,82 | 973,22 | 967,08 | 972,79 | 972,79 | 281.700 |
11 dic 2023 | 955,03 | 969,62 | 953,30 | 965,52 | 965,52 | 355.700 |
08 dic 2023 | 952,99 | 957,98 | 941,93 | 945,88 | 945,88 | 422.800 |
07 dic 2023 | 988,00 | 988,00 | 953,14 | 953,71 | 953,71 | 591.200 |
06 dic 2023 | 982,35 | 986,79 | 979,01 | 985,20 | 985,20 | 373.400 |
05 dic 2023 | 982,08 | 982,22 | 970,60 | 977,97 | 977,97 | 322.900 |
04 dic 2023 | 978,48 | 988,16 | 970,55 | 983,22 | 983,22 | 470.000 |
01 dic 2023 | 984,50 | 988,81 | 978,28 | 980,52 | 980,52 | 321.700 |
30 nov 2023 | 975,12 | 982,81 | 971,10 | 982,38 | 982,38 | 509.800 |
29 nov 2023 | 975,70 | 977,75 | 969,78 | 973,94 | 973,94 | 275.800 |
28 nov 2023 | 987,08 | 988,94 | 972,02 | 977,43 | 977,43 | 272.100 |
27 nov 2023 | 984,65 | 990,07 | 982,15 | 983,13 | 983,13 | 283.200 |
24 nov 2023 | 992,60 | 992,60 | 984,76 | 987,16 | 987,16 | 97.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |